日本車輌製造(7102)の株価時系列情報
日本車輌製造(7102)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 220 | 225 | 220 | 220 | 159,000 |
| 1999/12/29 | 225 | 230 | 220 | 230 | 278,000 |
| 1999/12/28 | 230 | 231 | 220 | 220 | 221,000 |
| 1999/12/27 | 226 | 234 | 224 | 234 | 101,000 |
| 1999/12/24 | 230 | 235 | 221 | 226 | 343,000 |
| 1999/12/22 | 234 | 234 | 226 | 226 | 173,000 |
| 1999/12/21 | 234 | 235 | 224 | 234 | 149,000 |
| 1999/12/20 | 225 | 234 | 221 | 234 | 228,000 |
| 1999/12/17 | 238 | 240 | 220 | 220 | 345,000 |
| 1999/12/16 | 240 | 241 | 232 | 240 | 266,000 |
| 1999/12/15 | 241 | 247 | 235 | 246 | 394,000 |
| 1999/12/14 | 230 | 244 | 230 | 241 | 211,000 |
| 1999/12/13 | 246 | 246 | 231 | 231 | 291,000 |
| 1999/12/10 | 248 | 254 | 243 | 246 | 2,410,000 |
| 1999/12/09 | 236 | 240 | 234 | 235 | 198,000 |
| 1999/12/08 | 244 | 245 | 236 | 236 | 470,000 |
| 1999/12/07 | 238 | 248 | 234 | 245 | 249,000 |
| 1999/12/06 | 233 | 238 | 232 | 233 | 284,000 |
| 1999/12/03 | 242 | 242 | 232 | 232 | 318,000 |
| 1999/12/02 | 237 | 238 | 231 | 232 | 539,000 |
| 1999/12/01 | 240 | 245 | 238 | 242 | 504,000 |
| 1999/11/30 | 238 | 243 | 235 | 235 | 230,000 |
| 1999/11/29 | 237 | 247 | 235 | 236 | 237,000 |
| 1999/11/26 | 245 | 250 | 237 | 237 | 173,000 |
| 1999/11/25 | 237 | 249 | 229 | 240 | 265,000 |
| 1999/11/24 | 248 | 252 | 242 | 244 | 201,000 |
| 1999/11/22 | 248 | 255 | 248 | 248 | 136,000 |
| 1999/11/19 | 250 | 258 | 247 | 247 | 364,000 |
| 1999/11/18 | 260 | 261 | 247 | 247 | 451,000 |
| 1999/11/17 | 245 | 256 | 244 | 245 | 275,000 |
| 1999/11/16 | 246 | 253 | 245 | 245 | 231,000 |
| 1999/11/15 | 263 | 263 | 246 | 246 | 274,000 |
| 1999/11/12 | 260 | 269 | 255 | 255 | 572,000 |
| 1999/11/11 | 276 | 283 | 260 | 260 | 184,000 |
| 1999/11/10 | 278 | 284 | 271 | 281 | 254,000 |
| 1999/11/09 | 273 | 279 | 269 | 278 | 203,000 |
| 1999/11/08 | 267 | 271 | 255 | 268 | 133,000 |
| 1999/11/05 | 265 | 274 | 260 | 264 | 254,000 |
| 1999/11/04 | 270 | 280 | 267 | 268 | 251,000 |
| 1999/11/02 | 266 | 275 | 264 | 275 | 72,000 |
| 1999/11/01 | 260 | 279 | 255 | 275 | 131,000 |
| 1999/10/29 | 258 | 272 | 254 | 260 | 293,000 |
| 1999/10/28 | 265 | 270 | 256 | 258 | 227,000 |
| 1999/10/27 | 268 | 270 | 261 | 265 | 202,000 |
| 1999/10/26 | 271 | 273 | 268 | 268 | 226,000 |
| 1999/10/25 | 271 | 284 | 271 | 276 | 123,000 |
| 1999/10/22 | 278 | 280 | 270 | 270 | 143,000 |
| 1999/10/21 | 276 | 278 | 272 | 276 | 205,000 |
| 1999/10/20 | 284 | 285 | 280 | 281 | 162,000 |
| 1999/10/19 | 295 | 295 | 277 | 277 | 185,000 |
| 1999/10/18 | 287 | 294 | 286 | 290 | 324,000 |
| 1999/10/15 | 277 | 285 | 275 | 282 | 152,000 |
| 1999/10/14 | 274 | 284 | 272 | 272 | 174,000 |
| 1999/10/13 | 280 | 282 | 272 | 273 | 293,000 |
| 1999/10/12 | 290 | 290 | 281 | 281 | 177,000 |
| 1999/10/08 | 297 | 300 | 285 | 290 | 591,000 |
| 1999/10/07 | 297 | 303 | 296 | 302 | 330,000 |
| 1999/10/06 | 287 | 290 | 285 | 288 | 113,000 |
| 1999/10/05 | 297 | 297 | 287 | 292 | 138,000 |
| 1999/10/04 | 283 | 300 | 280 | 287 | 137,000 |
| 1999/10/01 | 275 | 283 | 273 | 275 | 250,000 |
| 1999/09/30 | 273 | 278 | 273 | 274 | 216,000 |
| 1999/09/29 | 273 | 277 | 272 | 275 | 110,000 |
| 1999/09/28 | 272 | 275 | 271 | 273 | 176,000 |
| 1999/09/27 | 271 | 275 | 270 | 270 | 275,000 |
| 1999/09/24 | 272 | 278 | 270 | 278 | 395,000 |
| 1999/09/22 | 274 | 278 | 271 | 274 | 296,000 |
| 1999/09/21 | 274 | 277 | 272 | 277 | 308,000 |
| 1999/09/20 | 274 | 281 | 271 | 271 | 481,000 |
| 1999/09/17 | 275 | 281 | 272 | 272 | 475,000 |
| 1999/09/16 | 284 | 284 | 270 | 271 | 639,000 |
| 1999/09/14 | 299 | 299 | 286 | 287 | 360,000 |
| 1999/09/13 | 298 | 303 | 298 | 299 | 316,000 |
| 1999/09/10 | 302 | 317 | 297 | 298 | 1,974,000 |
| 1999/09/09 | 302 | 310 | 302 | 305 | 141,000 |
| 1999/09/08 | 307 | 309 | 300 | 302 | 232,000 |
| 1999/09/07 | 313 | 314 | 306 | 307 | 117,000 |
| 1999/09/06 | 308 | 311 | 308 | 308 | 136,000 |
| 1999/09/03 | 308 | 316 | 308 | 310 | 135,000 |
| 1999/09/02 | 310 | 315 | 306 | 306 | 214,000 |
| 1999/09/01 | 317 | 317 | 310 | 310 | 265,000 |
| 1999/08/31 | 318 | 320 | 312 | 317 | 185,000 |
| 1999/08/30 | 322 | 323 | 315 | 323 | 87,000 |
| 1999/08/27 | 310 | 324 | 304 | 312 | 452,000 |
| 1999/08/26 | 317 | 317 | 310 | 310 | 386,000 |
| 1999/08/25 | 328 | 330 | 316 | 316 | 321,000 |
| 1999/08/24 | 333 | 333 | 320 | 323 | 112,000 |
| 1999/08/23 | 330 | 335 | 320 | 330 | 284,000 |
| 1999/08/20 | 327 | 333 | 319 | 320 | 317,000 |
| 1999/08/19 | 314 | 327 | 314 | 327 | 170,000 |
| 1999/08/18 | 318 | 325 | 314 | 314 | 247,000 |
| 1999/08/17 | 327 | 327 | 315 | 317 | 316,000 |
| 1999/08/16 | 320 | 328 | 319 | 328 | 260,000 |
| 1999/08/13 | 317 | 322 | 315 | 315 | 786,000 |
| 1999/08/12 | 327 | 327 | 315 | 317 | 189,000 |
| 1999/08/11 | 328 | 333 | 320 | 327 | 146,000 |
| 1999/08/10 | 316 | 328 | 315 | 328 | 169,000 |
| 1999/08/09 | 319 | 324 | 314 | 317 | 230,000 |
| 1999/08/06 | 329 | 329 | 314 | 316 | 394,000 |
| 1999/08/05 | 337 | 337 | 325 | 331 | 355,000 |
| 1999/08/04 | 340 | 340 | 325 | 329 | 153,000 |
| 1999/08/03 | 334 | 340 | 321 | 339 | 217,000 |
| 1999/08/02 | 330 | 342 | 330 | 334 | 231,000 |
| 1999/07/30 | 337 | 339 | 330 | 334 | 177,000 |
| 1999/07/29 | 338 | 348 | 332 | 347 | 150,000 |
| 1999/07/28 | 343 | 344 | 338 | 338 | 145,000 |
| 1999/07/27 | 343 | 346 | 338 | 341 | 218,000 |
| 1999/07/26 | 344 | 348 | 342 | 348 | 97,000 |
| 1999/07/23 | 352 | 352 | 343 | 349 | 189,000 |
| 1999/07/22 | 355 | 355 | 343 | 347 | 227,000 |
| 1999/07/21 | 354 | 359 | 351 | 351 | 134,000 |
| 1999/07/19 | 347 | 362 | 347 | 359 | 180,000 |
| 1999/07/16 | 350 | 354 | 341 | 342 | 622,000 |
| 1999/07/15 | 357 | 359 | 352 | 353 | 444,000 |
| 1999/07/14 | 356 | 366 | 356 | 357 | 160,000 |
| 1999/07/13 | 361 | 372 | 355 | 356 | 208,000 |
| 1999/07/12 | 360 | 371 | 358 | 364 | 167,000 |
| 1999/07/09 | 357 | 374 | 357 | 372 | 807,000 |
| 1999/07/08 | 368 | 368 | 358 | 359 | 345,000 |
| 1999/07/07 | 370 | 375 | 363 | 371 | 289,000 |
| 1999/07/06 | 375 | 382 | 374 | 375 | 169,000 |
| 1999/07/05 | 390 | 390 | 374 | 374 | 226,000 |
| 1999/07/02 | 386 | 387 | 374 | 374 | 250,000 |
| 1999/07/01 | 385 | 395 | 385 | 392 | 100,000 |
| 1999/06/30 | 397 | 397 | 390 | 390 | 140,000 |
| 1999/06/29 | 395 | 397 | 385 | 397 | 100,000 |
| 1999/06/28 | 393 | 395 | 383 | 390 | 128,000 |
| 1999/06/25 | 395 | 397 | 390 | 390 | 131,000 |
| 1999/06/24 | 394 | 396 | 388 | 392 | 191,000 |
| 1999/06/23 | 386 | 393 | 386 | 388 | 178,000 |
| 1999/06/22 | 390 | 395 | 384 | 387 | 131,000 |
| 1999/06/21 | 384 | 397 | 384 | 395 | 220,000 |
| 1999/06/18 | 393 | 398 | 381 | 384 | 174,000 |
| 1999/06/17 | 389 | 399 | 389 | 394 | 210,000 |
| 1999/06/16 | 390 | 394 | 380 | 389 | 140,000 |
| 1999/06/15 | 395 | 404 | 378 | 400 | 144,000 |
| 1999/06/14 | 387 | 406 | 387 | 395 | 492,000 |
| 1999/06/11 | 399 | 411 | 379 | 392 | 2,617,000 |
| 1999/06/10 | 383 | 405 | 383 | 405 | 379,000 |
| 1999/06/09 | 375 | 394 | 375 | 388 | 193,000 |
| 1999/06/08 | 367 | 380 | 367 | 380 | 110,000 |
| 1999/06/07 | 368 | 383 | 368 | 382 | 199,000 |
| 1999/06/04 | 361 | 374 | 361 | 371 | 71,000 |
| 1999/06/03 | 359 | 359 | 355 | 359 | 75,000 |
| 1999/06/02 | 360 | 369 | 357 | 363 | 150,000 |
| 1999/06/01 | 349 | 378 | 349 | 370 | 176,000 |
| 1999/05/31 | 345 | 350 | 342 | 348 | 207,000 |
| 1999/05/28 | 353 | 355 | 345 | 347 | 313,000 |
| 1999/05/27 | 368 | 370 | 352 | 360 | 150,000 |
| 1999/05/26 | 360 | 378 | 360 | 368 | 122,000 |
| 1999/05/25 | 367 | 374 | 362 | 363 | 209,000 |
| 1999/05/24 | 367 | 377 | 367 | 372 | 94,000 |
| 1999/05/21 | 367 | 373 | 367 | 369 | 135,000 |
| 1999/05/20 | 379 | 384 | 365 | 366 | 222,000 |
| 1999/05/19 | 375 | 385 | 375 | 378 | 220,000 |
| 1999/05/18 | 386 | 402 | 380 | 385 | 207,000 |
| 1999/05/17 | 407 | 407 | 387 | 399 | 244,000 |
| 1999/05/14 | 425 | 432 | 407 | 409 | 958,000 |
| 1999/05/13 | 415 | 434 | 412 | 425 | 632,000 |
| 1999/05/12 | 401 | 415 | 401 | 415 | 479,000 |
| 1999/05/11 | 403 | 403 | 393 | 400 | 168,000 |
| 1999/05/10 | 405 | 410 | 402 | 408 | 154,000 |
| 1999/05/07 | 400 | 407 | 395 | 402 | 396,000 |
| 1999/05/06 | 395 | 410 | 385 | 410 | 367,000 |
| 1999/04/30 | 407 | 407 | 390 | 400 | 198,000 |
| 1999/04/28 | 391 | 403 | 390 | 403 | 407,000 |
| 1999/04/27 | 396 | 396 | 383 | 383 | 203,000 |
| 1999/04/26 | 400 | 400 | 391 | 391 | 327,000 |
| 1999/04/23 | 388 | 405 | 382 | 403 | 890,000 |
| 1999/04/22 | 375 | 388 | 371 | 388 | 519,000 |
| 1999/04/21 | 371 | 375 | 369 | 373 | 250,000 |
| 1999/04/20 | 358 | 373 | 357 | 371 | 230,000 |
| 1999/04/19 | 369 | 369 | 356 | 356 | 215,000 |
| 1999/04/16 | 365 | 372 | 364 | 367 | 208,000 |
| 1999/04/15 | 361 | 370 | 361 | 370 | 201,000 |
| 1999/04/14 | 374 | 374 | 357 | 366 | 211,000 |
| 1999/04/13 | 375 | 375 | 370 | 374 | 138,000 |
| 1999/04/12 | 369 | 375 | 365 | 373 | 283,000 |
| 1999/04/09 | 379 | 380 | 365 | 365 | 1,656,000 |
| 1999/04/08 | 355 | 364 | 352 | 364 | 312,000 |
| 1999/04/07 | 362 | 366 | 351 | 351 | 226,000 |
| 1999/04/06 | 363 | 367 | 360 | 360 | 171,000 |
| 1999/04/05 | 360 | 368 | 353 | 362 | 183,000 |
| 1999/04/02 | 356 | 361 | 351 | 355 | 149,000 |
| 1999/04/01 | 350 | 367 | 348 | 366 | 253,000 |
| 1999/03/31 | 364 | 367 | 345 | 362 | 280,000 |
| 1999/03/30 | 357 | 362 | 346 | 349 | 170,000 |
| 1999/03/29 | 365 | 366 | 356 | 358 | 77,000 |
| 1999/03/26 | 362 | 370 | 354 | 354 | 174,000 |
| 1999/03/25 | 342 | 370 | 342 | 370 | 370,000 |
| 1999/03/24 | 345 | 351 | 340 | 340 | 377,000 |
| 1999/03/23 | 364 | 369 | 345 | 345 | 314,000 |
| 1999/03/19 | 363 | 374 | 351 | 369 | 405,000 |
| 1999/03/18 | 362 | 368 | 347 | 358 | 319,000 |
| 1999/03/17 | 366 | 374 | 357 | 362 | 275,000 |
| 1999/03/16 | 353 | 370 | 353 | 369 | 213,000 |
| 1999/03/15 | 358 | 369 | 353 | 368 | 245,000 |
| 1999/03/12 | 366 | 369 | 350 | 350 | 1,351,000 |
| 1999/03/11 | 360 | 379 | 356 | 360 | 522,000 |
| 1999/03/10 | 361 | 370 | 351 | 370 | 223,000 |
| 1999/03/09 | 351 | 369 | 351 | 360 | 161,000 |
| 1999/03/08 | 361 | 376 | 351 | 351 | 287,000 |
| 1999/03/05 | 347 | 390 | 347 | 390 | 510,000 |
| 1999/03/04 | 345 | 349 | 335 | 337 | 86,000 |
| 1999/03/03 | 340 | 350 | 333 | 350 | 103,000 |
| 1999/03/02 | 348 | 358 | 336 | 340 | 188,000 |
| 1999/03/01 | 348 | 355 | 340 | 340 | 96,000 |
| 1999/02/26 | 354 | 354 | 343 | 343 | 92,000 |
| 1999/02/25 | 345 | 354 | 343 | 354 | 175,000 |
| 1999/02/24 | 361 | 362 | 340 | 340 | 136,000 |
| 1999/02/23 | 346 | 352 | 345 | 351 | 174,000 |
| 1999/02/22 | 345 | 350 | 343 | 345 | 161,000 |
| 1999/02/19 | 351 | 351 | 342 | 343 | 471,000 |
| 1999/02/18 | 361 | 364 | 353 | 355 | 203,000 |
| 1999/02/17 | 372 | 375 | 360 | 364 | 156,000 |
| 1999/02/16 | 370 | 380 | 369 | 372 | 143,000 |
| 1999/02/15 | 371 | 374 | 367 | 367 | 115,000 |
| 1999/02/12 | 371 | 379 | 363 | 374 | 396,000 |
| 1999/02/10 | 364 | 377 | 363 | 376 | 186,000 |
| 1999/02/09 | 357 | 364 | 357 | 363 | 45,000 |
| 1999/02/08 | 353 | 367 | 351 | 367 | 98,000 |
| 1999/02/05 | 374 | 375 | 351 | 363 | 150,000 |
| 1999/02/04 | 374 | 379 | 357 | 376 | 162,000 |
| 1999/02/03 | 368 | 369 | 364 | 369 | 118,000 |
| 1999/02/02 | 380 | 380 | 370 | 374 | 88,000 |
| 1999/02/01 | 381 | 388 | 365 | 375 | 141,000 |
| 1999/01/29 | 378 | 382 | 373 | 376 | 143,000 |
| 1999/01/28 | 377 | 382 | 368 | 368 | 135,000 |
| 1999/01/27 | 380 | 385 | 378 | 378 | 232,000 |
| 1999/01/26 | 380 | 390 | 378 | 378 | 606,000 |
| 1999/01/25 | 379 | 385 | 370 | 380 | 500,000 |
| 1999/01/22 | 364 | 380 | 360 | 380 | 429,000 |
| 1999/01/21 | 354 | 366 | 349 | 366 | 211,000 |
| 1999/01/20 | 343 | 364 | 340 | 354 | 201,000 |
| 1999/01/19 | 354 | 358 | 343 | 343 | 154,000 |
| 1999/01/18 | 348 | 365 | 347 | 350 | 178,000 |
| 1999/01/14 | 330 | 350 | 330 | 349 | 189,000 |
| 1999/01/13 | 331 | 338 | 328 | 332 | 94,000 |
| 1999/01/12 | 321 | 345 | 321 | 331 | 256,000 |
| 1999/01/11 | 324 | 333 | 322 | 324 | 132,000 |
| 1999/01/08 | 329 | 340 | 320 | 324 | 349,000 |
| 1999/01/07 | 341 | 347 | 333 | 333 | 237,000 |
| 1999/01/06 | 327 | 341 | 325 | 336 | 238,000 |
| 1999/01/05 | 340 | 342 | 318 | 322 | 325,000 |
| 1999/01/04 | 347 | 349 | 335 | 335 | 205,000 |